Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 29.59 | 30.01 | 28.68 | 29.06 | 6,216,431 | -0.45(-1.52%) |
May 30, 2012 | 28.73 | 29.91 | 28.23 | 29.51 | 7,923,973 | +0.36(+1.24%) |
May 29, 2012 | 30.45 | 30.51 | 28.83 | 29.15 | 7,884,180 | -1.09(-3.61%) |
May 25, 2012 | 30.14 | 30.57 | 29.92 | 30.24 | 6,223,736 | +0.21(+0.69%) |
May 24, 2012 | 30.27 | 30.78 | 29.20 | 30.03 | 10,330,212 | -0.04(-0.13%) |
May 23, 2012 | 27.74 | 30.16 | 27.63 | 30.07 | 12,271,679 | +1.91(+6.78%) |
May 22, 2012 | 28.47 | 29.04 | 27.95 | 28.16 | 5,606,082 | -0.33(-1.15%) |
May 21, 2012 | 27.92 | 28.62 | 27.92 | 28.49 | 4,816,943 | +0.59(+2.10%) |
May 18, 2012 | 28.64 | 29.06 | 27.75 | 27.91 | 9,878,463 | +0.02(+0.09%) |
May 17, 2012 | 26.78 | 28.41 | 26.66 | 27.88 | 12,334,957 | +1.60(+6.11%) |
May 16, 2012 | 25.97 | 26.89 | 25.80 | 26.28 | 9,070,245 | +0.18(+0.68%) |
May 15, 2012 | 26.93 | 27.25 | 26.00 | 26.10 | 9,423,086 | -0.79(-2.94%) |
May 14, 2012 | 27.40 | 27.90 | 26.82 | 26.89 | 7,597,759 | -1.07(-3.81%) |
May 11, 2012 | 28.02 | 28.58 | 27.72 | 27.96 | 5,710,180 | -0.37(-1.30%) |
May 10, 2012 | 28.81 | 28.99 | 28.04 | 28.33 | 6,439,288 | -0.18(-0.65%) |
May 09, 2012 | 27.19 | 28.79 | 26.88 | 28.51 | 10,916,840 | +0.83(+3.01%) |
May 08, 2012 | 28.22 | 28.36 | 27.35 | 27.68 | 11,120,417 | -1.29(-4.45%) |
May 07, 2012 | 29.35 | 29.58 | 28.66 | 28.97 | 5,072,778 | -0.32(-1.09%) |
May 04, 2012 | 29.14 | 29.74 | 29.12 | 29.29 | 7,010,374 | +0.14(+0.47%) |
May 03, 2012 | 30.11 | 30.24 | 28.70 | 29.15 | 9,957,394 | -1.37(-4.49%) |
May 02, 2012 | 30.71 | 30.74 | 30.26 | 30.52 | 5,171,515 | -0.40(-1.30%) |
May 01, 2012 | 30.85 | 31.15 | 30.55 | 30.92 | 5,062,494 | +0.27(+0.89%) |
Apr 30, 2012 | 30.91 | 31.08 | 30.49 | 30.65 | 8,545,413 | -0.69(-2.20%) |
Apr 27, 2012 | 31.29 | 31.39 | 30.93 | 31.34 | 8,639,922 | +0.33(+1.06%) |
Apr 26, 2012 | 31.72 | 31.78 | 30.58 | 31.01 | 22,616,732 | -1.87(-5.70%) |
Apr 25, 2012 | 32.67 | 33.05 | 32.20 | 32.89 | 8,255,079 | +0.48(+1.48%) |
Apr 24, 2012 | 32.30 | 32.44 | 31.91 | 32.40 | 6,447,882 | +0.33(+1.02%) |
Apr 23, 2012 | 32.56 | 32.57 | 31.43 | 32.08 | 8,484,808 | -1.07(-3.22%) |
Apr 20, 2012 | 33.19 | 33.55 | 33.09 | 33.14 | 5,009,540 | -0.01(-0.02%) |
Apr 19, 2012 | 32.93 | 33.34 | 32.78 | 33.15 | 6,332,467 | +0.37(+1.12%) |
Apr 18, 2012 | 33.14 | 33.54 | 32.53 | 32.78 | 8,117,601 | -0.63(-1.89%) |
Apr 17, 2012 | 33.35 | 33.81 | 32.99 | 33.41 | 4,942,668 | +0.25(+0.75%) |
Apr 16, 2012 | 33.50 | 33.72 | 32.89 | 33.17 | 5,088,464 | -0.17(-0.50%) |
Apr 13, 2012 | 33.54 | 33.73 | 33.02 | 33.33 | 5,192,400 | -0.28(-0.83%) |
Apr 12, 2012 | 32.68 | 33.89 | 32.66 | 33.61 | 6,231,874 | +1.09(+3.35%) |
Apr 11, 2012 | 33.28 | 33.38 | 32.51 | 32.52 | 5,956,426 | -0.64(-1.92%) |
Apr 10, 2012 | 32.92 | 33.43 | 32.70 | 33.16 | 9,690,166 | +0.32(+0.97%) |
Apr 09, 2012 | 32.83 | 33.42 | 32.79 | 32.84 | 7,450,127 | +0.19(+0.59%) |
Apr 05, 2012 | 33.38 | 33.40 | 32.39 | 32.65 | 8,961,207 | -0.30(-0.90%) |
Apr 04, 2012 | 34.25 | 34.31 | 32.45 | 32.95 | 17,215,980 | -1.94(-5.55%) |
Apr 03, 2012 | 36.93 | 37.01 | 34.61 | 34.88 | 10,150,481 | -2.02(-5.49%) |
Apr 02, 2012 | 36.15 | 37.19 | 36.04 | 36.91 | 6,064,814 | +0.85(+2.35%) |
Mar 30, 2012 | 35.99 | 36.12 | 35.55 | 36.06 | 4,554,360 | +0.54(+1.53%) |
Mar 29, 2012 | 35.41 | 35.75 | 34.88 | 35.51 | 5,640,101 | -0.11(-0.31%) |
Mar 28, 2012 | 35.76 | 36.02 | 35.27 | 35.63 | 5,418,612 | -0.45(-1.24%) |
Mar 27, 2012 | 36.69 | 36.92 | 35.99 | 36.07 | 5,823,533 | -0.45(-1.23%) |
Mar 26, 2012 | 36.56 | 36.73 | 36.27 | 36.52 | 6,346,821 | +0.87(+2.45%) |
Mar 23, 2012 | 35.24 | 36.00 | 35.07 | 35.65 | 5,188,473 | +0.58(+1.67%) |
Mar 22, 2012 | 34.35 | 35.21 | 34.25 | 35.07 | 5,524,698 | -0.16(-0.45%) |
Mar 21, 2012 | 35.59 | 35.80 | 35.08 | 35.23 | 5,421,627 | -0.09(-0.25%) |
Mar 20, 2012 | 34.70 | 35.40 | 34.12 | 35.31 | 8,216,678 | +0.10(+0.30%) |
Mar 19, 2012 | 35.22 | 35.79 | 35.15 | 35.21 | 5,121,500 | -0.07(-0.20%) |
Mar 16, 2012 | 35.47 | 35.71 | 35.17 | 35.28 | 15,495,175 | -0.31(-0.88%) |
Mar 15, 2012 | 35.66 | 36.23 | 35.33 | 35.59 | 7,814,608 | +0.02(+0.07%) |
Mar 14, 2012 | 36.31 | 36.37 | 34.95 | 35.57 | 14,955,768 | -1.25(-3.39%) |
Mar 13, 2012 | 37.15 | 37.68 | 36.49 | 36.82 | 5,516,641 | -0.41(-1.11%) |
Mar 12, 2012 | 37.53 | 37.80 | 36.97 | 37.23 | 4,760,428 | -0.58(-1.52%) |
Mar 09, 2012 | 37.76 | 38.45 | 37.60 | 37.81 | 4,842,480 | -0.16(-0.42%) |
Mar 08, 2012 | 37.71 | 38.33 | 37.33 | 37.97 | 3,937,874 | +0.64(+1.71%) |
Mar 07, 2012 | 37.50 | 37.57 | 36.83 | 37.33 | 5,632,257 | -0.16(-0.43%) |
Mar 06, 2012 | 37.00 | 37.59 | 36.78 | 37.49 | 7,582,067 | -0.84(-2.19%) |
Mar 05, 2012 | 38.97 | 39.01 | 37.95 | 38.33 | 5,159,125 | -0.95(-2.42%) |
Mar 02, 2012 | 39.39 | 39.78 | 39.03 | 39.28 | 4,227,828 | -0.34(-0.85%) |